7246 プレス工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 526 | 531 | 526 | 529 | 103,200 | 529 |
| 2015-12-29 | 520 | 525 | 516 | 525 | 119,800 | 525 |
| 2015-12-28 | 510 | 528 | 510 | 522 | 169,200 | 522 |
| 2015-12-25 | 528 | 528 | 507 | 510 | 243,800 | 510 |
| 2015-12-24 | 532 | 533 | 520 | 521 | 178,500 | 521 |
| 2015-12-22 | 525 | 531 | 524 | 526 | 224,400 | 526 |
| 2015-12-21 | 523 | 529 | 521 | 527 | 255,000 | 527 |
| 2015-12-18 | 532 | 546 | 527 | 529 | 384,100 | 529 |
| 2015-12-17 | 538 | 544 | 536 | 536 | 270,700 | 536 |
| 2015-12-16 | 533 | 536 | 527 | 531 | 145,900 | 531 |
| 2015-12-15 | 532 | 535 | 525 | 528 | 255,600 | 528 |
| 2015-12-14 | 526 | 534 | 521 | 531 | 230,600 | 531 |
| 2015-12-11 | 531 | 542 | 531 | 536 | 367,000 | 536 |
| 2015-12-10 | 551 | 551 | 534 | 534 | 353,400 | 534 |
| 2015-12-09 | 541 | 551 | 540 | 547 | 245,700 | 547 |
| 2015-12-08 | 554 | 556 | 542 | 543 | 368,700 | 543 |
| 2015-12-07 | 560 | 560 | 554 | 554 | 191,800 | 554 |
| 2015-12-04 | 551 | 556 | 549 | 551 | 443,300 | 551 |
| 2015-12-03 | 560 | 567 | 558 | 561 | 188,000 | 561 |
| 2015-12-02 | 572 | 572 | 560 | 563 | 340,600 | 563 |
| 2015-12-01 | 571 | 577 | 568 | 573 | 397,800 | 573 |
| 2015-11-30 | 560 | 572 | 559 | 568 | 391,100 | 568 |
| 2015-11-27 | 556 | 564 | 551 | 558 | 385,900 | 558 |
| 2015-11-26 | 552 | 564 | 551 | 556 | 581,100 | 556 |
| 2015-11-25 | 563 | 563 | 543 | 545 | 788,400 | 545 |
| 2015-11-24 | 549 | 567 | 549 | 564 | 306,000 | 564 |
| 2015-11-20 | 559 | 559 | 546 | 550 | 332,200 | 550 |
| 2015-11-19 | 557 | 566 | 555 | 561 | 533,800 | 561 |
| 2015-11-18 | 560 | 562 | 549 | 553 | 343,800 | 553 |
| 2015-11-17 | 557 | 565 | 556 | 558 | 422,000 | 558 |
| 2015-11-16 | 547 | 553 | 542 | 550 | 400,500 | 550 |
| 2015-11-13 | 557 | 566 | 556 | 561 | 337,300 | 561 |
| 2015-11-12 | 562 | 568 | 555 | 564 | 326,900 | 564 |
| 2015-11-11 | 563 | 573 | 558 | 562 | 957,100 | 562 |
| 2015-11-10 | 555 | 565 | 552 | 559 | 1,181,500 | 559 |
| 2015-11-09 | 542 | 562 | 542 | 560 | 628,900 | 560 |
| 2015-11-06 | 545 | 549 | 530 | 533 | 361,200 | 533 |
| 2015-11-05 | 530 | 549 | 528 | 545 | 575,700 | 545 |
| 2015-11-04 | 534 | 549 | 530 | 533 | 449,700 | 533 |
| 2015-11-02 | 523 | 537 | 523 | 525 | 931,200 | 525 |
| 2015-10-30 | 530 | 533 | 517 | 522 | 426,400 | 522 |
| 2015-10-29 | 524 | 534 | 516 | 533 | 1,491,300 | 533 |
| 2015-10-28 | 509 | 527 | 509 | 520 | 752,600 | 520 |
| 2015-10-27 | 513 | 525 | 502 | 506 | 722,200 | 506 |
| 2015-10-26 | 507 | 515 | 501 | 503 | 495,500 | 503 |
| 2015-10-23 | 486 | 498 | 486 | 495 | 848,900 | 495 |
| 2015-10-22 | 473 | 485 | 472 | 478 | 232,100 | 478 |
| 2015-10-21 | 459 | 478 | 458 | 475 | 296,000 | 475 |
| 2015-10-20 | 465 | 466 | 457 | 462 | 259,700 | 462 |
| 2015-10-19 | 475 | 475 | 459 | 464 | 322,200 | 464 |
| 2015-10-16 | 476 | 483 | 472 | 473 | 306,400 | 473 |
| 2015-10-15 | 471 | 477 | 462 | 473 | 308,800 | 473 |
| 2015-10-14 | 475 | 481 | 471 | 474 | 446,400 | 474 |
| 2015-10-13 | 486 | 488 | 477 | 477 | 392,900 | 477 |
| 2015-10-09 | 489 | 495 | 486 | 489 | 339,900 | 489 |
| 2015-10-08 | 479 | 488 | 476 | 486 | 346,200 | 486 |
| 2015-10-07 | 470 | 482 | 467 | 478 | 268,500 | 478 |
| 2015-10-06 | 480 | 483 | 467 | 469 | 304,300 | 469 |
| 2015-10-05 | 480 | 480 | 464 | 469 | 220,500 | 469 |
| 2015-10-02 | 460 | 472 | 456 | 472 | 275,500 | 472 |
| 2015-10-01 | 462 | 468 | 455 | 465 | 223,500 | 465 |
| 2015-09-30 | 449 | 459 | 446 | 455 | 234,300 | 455 |
| 2015-09-29 | 445 | 450 | 438 | 441 | 396,400 | 441 |
| 2015-09-28 | 454 | 462 | 450 | 453 | 241,800 | 453 |
| 2015-09-25 | 449 | 455 | 441 | 455 | 213,500 | 455 |
| 2015-09-24 | 455 | 460 | 445 | 445 | 373,100 | 445 |
| 2015-09-18 | 468 | 471 | 459 | 467 | 247,400 | 467 |
| 2015-09-17 | 472 | 476 | 469 | 473 | 223,400 | 473 |
| 2015-09-16 | 464 | 472 | 458 | 466 | 255,100 | 466 |
| 2015-09-15 | 457 | 469 | 455 | 458 | 584,200 | 458 |
| 2015-09-14 | 456 | 457 | 445 | 452 | 349,700 | 452 |
| 2015-09-11 | 451 | 458 | 449 | 455 | 385,700 | 455 |
| 2015-09-10 | 448 | 461 | 447 | 457 | 424,500 | 457 |
| 2015-09-09 | 445 | 460 | 439 | 459 | 473,800 | 459 |
| 2015-09-08 | 434 | 438 | 430 | 431 | 213,300 | 431 |
| 2015-09-07 | 427 | 441 | 421 | 437 | 209,200 | 437 |
| 2015-09-04 | 441 | 443 | 422 | 432 | 373,600 | 432 |
| 2015-09-03 | 443 | 450 | 439 | 440 | 257,300 | 440 |
| 2015-09-02 | 438 | 449 | 434 | 440 | 412,800 | 440 |
| 2015-09-01 | 473 | 473 | 440 | 443 | 687,500 | 443 |
| 2015-08-31 | 481 | 484 | 472 | 477 | 600,900 | 477 |
| 2015-08-28 | 476 | 488 | 471 | 487 | 495,000 | 487 |
| 2015-08-27 | 478 | 484 | 456 | 460 | 620,000 | 460 |
| 2015-08-26 | 440 | 459 | 437 | 455 | 637,900 | 455 |
| 2015-08-25 | 434 | 456 | 422 | 437 | 858,700 | 437 |
| 2015-08-24 | 451 | 458 | 439 | 439 | 733,800 | 439 |
| 2015-08-21 | 485 | 489 | 470 | 470 | 756,800 | 470 |
| 2015-08-20 | 515 | 516 | 498 | 501 | 568,800 | 501 |
| 2015-08-19 | 548 | 550 | 521 | 522 | 510,800 | 522 |
| 2015-08-18 | 550 | 554 | 546 | 548 | 145,900 | 548 |
| 2015-08-17 | 542 | 547 | 538 | 544 | 197,300 | 544 |
| 2015-08-14 | 535 | 549 | 535 | 538 | 258,400 | 538 |
| 2015-08-13 | 532 | 540 | 528 | 536 | 300,100 | 536 |
| 2015-08-12 | 552 | 555 | 539 | 542 | 304,800 | 542 |
| 2015-08-11 | 564 | 566 | 547 | 557 | 279,100 | 557 |
| 2015-08-10 | 554 | 562 | 546 | 561 | 214,700 | 561 |
| 2015-08-07 | 566 | 576 | 554 | 554 | 471,500 | 554 |
| 2015-08-06 | 557 | 571 | 555 | 566 | 583,500 | 566 |
| 2015-08-05 | 556 | 557 | 543 | 550 | 226,900 | 550 |
| 2015-08-04 | 544 | 560 | 540 | 553 | 349,100 | 553 |
| 2015-08-03 | 539 | 546 | 535 | 543 | 328,700 | 543 |
| 2015-07-31 | 548 | 551 | 537 | 542 | 455,600 | 542 |
| 2015-07-30 | 536 | 548 | 536 | 538 | 346,400 | 538 |
| 2015-07-29 | 541 | 544 | 527 | 531 | 298,000 | 531 |
| 2015-07-28 | 528 | 540 | 524 | 536 | 342,300 | 536 |
| 2015-07-27 | 534 | 541 | 530 | 536 | 326,400 | 536 |
| 2015-07-24 | 550 | 561 | 541 | 541 | 281,000 | 541 |
| 2015-07-23 | 545 | 546 | 536 | 544 | 222,300 | 544 |
| 2015-07-22 | 547 | 548 | 539 | 546 | 225,600 | 546 |
| 2015-07-21 | 555 | 555 | 551 | 553 | 109,300 | 553 |
| 2015-07-17 | 555 | 555 | 547 | 549 | 189,100 | 549 |
| 2015-07-16 | 555 | 559 | 550 | 557 | 173,600 | 557 |
| 2015-07-15 | 557 | 561 | 546 | 553 | 230,400 | 553 |
| 2015-07-14 | 546 | 564 | 545 | 552 | 409,000 | 552 |
| 2015-07-13 | 536 | 538 | 527 | 532 | 363,000 | 532 |
| 2015-07-10 | 546 | 552 | 529 | 533 | 407,500 | 533 |
| 2015-07-09 | 539 | 541 | 514 | 539 | 400,700 | 539 |
| 2015-07-08 | 557 | 559 | 541 | 542 | 391,400 | 542 |
| 2015-07-07 | 554 | 567 | 553 | 559 | 290,600 | 559 |
| 2015-07-06 | 560 | 560 | 546 | 550 | 378,300 | 550 |
| 2015-07-03 | 581 | 581 | 567 | 567 | 265,500 | 567 |
| 2015-07-02 | 581 | 585 | 577 | 578 | 222,500 | 578 |
| 2015-07-01 | 572 | 580 | 571 | 576 | 422,100 | 576 |
| 2015-06-30 | 574 | 576 | 565 | 573 | 232,200 | 573 |
| 2015-06-29 | 563 | 576 | 562 | 571 | 455,200 | 571 |
| 2015-06-26 | 590 | 591 | 577 | 583 | 536,000 | 583 |
| 2015-06-25 | 580 | 599 | 577 | 591 | 1,166,200 | 591 |
| 2015-06-24 | 572 | 584 | 572 | 577 | 777,000 | 577 |
| 2015-06-23 | 553 | 565 | 552 | 565 | 725,100 | 565 |
| 2015-06-22 | 543 | 553 | 538 | 549 | 386,300 | 549 |
| 2015-06-19 | 537 | 551 | 537 | 540 | 676,800 | 540 |
| 2015-06-18 | 529 | 534 | 524 | 528 | 515,200 | 528 |
| 2015-06-17 | 532 | 535 | 523 | 527 | 351,400 | 527 |
| 2015-06-16 | 539 | 541 | 531 | 533 | 128,600 | 533 |
| 2015-06-15 | 544 | 544 | 534 | 542 | 272,500 | 542 |
| 2015-06-12 | 554 | 554 | 540 | 549 | 768,600 | 549 |
| 2015-06-11 | 549 | 555 | 541 | 544 | 142,600 | 544 |
| 2015-06-10 | 538 | 550 | 538 | 543 | 402,400 | 543 |
| 2015-06-09 | 558 | 562 | 537 | 541 | 472,900 | 541 |
| 2015-06-08 | 555 | 556 | 544 | 554 | 311,700 | 554 |
| 2015-06-05 | 557 | 560 | 548 | 553 | 274,000 | 553 |
| 2015-06-04 | 554 | 568 | 550 | 563 | 832,500 | 563 |
| 2015-06-03 | 543 | 555 | 540 | 551 | 570,500 | 551 |
| 2015-06-02 | 542 | 546 | 539 | 543 | 414,800 | 543 |
| 2015-06-01 | 554 | 554 | 543 | 544 | 617,500 | 544 |
| 2015-05-29 | 551 | 560 | 543 | 554 | 579,400 | 554 |
| 2015-05-28 | 549 | 556 | 549 | 554 | 500,200 | 554 |
| 2015-05-27 | 535 | 550 | 535 | 548 | 715,400 | 548 |
| 2015-05-26 | 534 | 540 | 531 | 537 | 231,900 | 537 |
| 2015-05-25 | 543 | 543 | 530 | 532 | 277,200 | 532 |
| 2015-05-22 | 532 | 543 | 532 | 536 | 369,900 | 536 |
| 2015-05-21 | 545 | 549 | 530 | 532 | 515,200 | 532 |
| 2015-05-20 | 521 | 547 | 519 | 546 | 1,168,300 | 546 |
| 2015-05-19 | 526 | 529 | 523 | 525 | 331,900 | 525 |
| 2015-05-18 | 515 | 527 | 506 | 527 | 788,900 | 527 |
| 2015-05-15 | 522 | 532 | 502 | 515 | 910,400 | 515 |
| 2015-05-14 | 524 | 528 | 520 | 526 | 633,300 | 526 |
| 2015-05-13 | 540 | 540 | 528 | 530 | 588,000 | 530 |
| 2015-05-12 | 524 | 542 | 520 | 542 | 582,100 | 542 |
| 2015-05-11 | 517 | 532 | 517 | 528 | 575,800 | 528 |
| 2015-05-08 | 516 | 518 | 509 | 514 | 251,400 | 514 |
| 2015-05-07 | 518 | 531 | 512 | 513 | 639,500 | 513 |
| 2015-05-01 | 526 | 527 | 510 | 520 | 613,700 | 520 |
| 2015-04-30 | 534 | 537 | 523 | 534 | 684,900 | 534 |
| 2015-04-28 | 540 | 544 | 532 | 537 | 765,200 | 537 |
| 2015-04-27 | 535 | 539 | 531 | 539 | 662,100 | 539 |
| 2015-04-24 | 530 | 533 | 515 | 526 | 1,161,100 | 526 |
| 2015-04-23 | 509 | 516 | 505 | 508 | 357,800 | 508 |
| 2015-04-22 | 504 | 510 | 500 | 505 | 480,100 | 505 |
| 2015-04-21 | 507 | 508 | 500 | 502 | 279,900 | 502 |
| 2015-04-20 | 516 | 526 | 501 | 504 | 587,100 | 504 |
| 2015-04-17 | 510 | 544 | 508 | 513 | 1,382,200 | 513 |
| 2015-04-16 | 509 | 519 | 507 | 510 | 464,000 | 510 |
| 2015-04-15 | 489 | 517 | 489 | 510 | 1,125,100 | 510 |
| 2015-04-14 | 482 | 493 | 482 | 485 | 330,300 | 485 |
| 2015-04-13 | 486 | 490 | 481 | 487 | 326,500 | 487 |
| 2015-04-10 | 493 | 493 | 486 | 488 | 309,600 | 488 |
| 2015-04-09 | 496 | 496 | 490 | 493 | 167,500 | 493 |
| 2015-04-08 | 489 | 500 | 486 | 494 | 302,200 | 494 |
| 2015-04-07 | 490 | 496 | 484 | 489 | 195,800 | 489 |
| 2015-04-06 | 488 | 495 | 485 | 485 | 196,400 | 485 |
| 2015-04-03 | 491 | 495 | 486 | 493 | 321,300 | 493 |
| 2015-04-02 | 480 | 495 | 479 | 490 | 423,200 | 490 |
| 2015-04-01 | 483 | 486 | 474 | 477 | 458,500 | 477 |
| 2015-03-31 | 487 | 492 | 484 | 487 | 457,000 | 487 |
| 2015-03-30 | 479 | 479 | 473 | 473 | 380,000 | 473 |
| 2015-03-27 | 486 | 487 | 472 | 476 | 519,000 | 476 |
| 2015-03-26 | 497 | 499 | 489 | 491 | 285,000 | 491 |
| 2015-03-25 | 499 | 504 | 495 | 501 | 253,000 | 501 |
| 2015-03-24 | 504 | 507 | 493 | 496 | 327,000 | 496 |
| 2015-03-23 | 502 | 508 | 500 | 505 | 333,000 | 505 |
| 2015-03-20 | 515 | 517 | 499 | 500 | 594,000 | 500 |
| 2015-03-19 | 524 | 527 | 515 | 517 | 466,000 | 517 |
| 2015-03-18 | 524 | 524 | 514 | 520 | 376,000 | 520 |
| 2015-03-17 | 526 | 529 | 513 | 522 | 990,000 | 522 |
| 2015-03-16 | 518 | 525 | 514 | 521 | 1,066,000 | 521 |
| 2015-03-13 | 500 | 512 | 498 | 509 | 1,397,000 | 509 |
| 2015-03-12 | 477 | 495 | 477 | 493 | 795,000 | 493 |
| 2015-03-11 | 475 | 479 | 472 | 473 | 432,000 | 473 |
| 2015-03-10 | 474 | 486 | 474 | 482 | 542,000 | 482 |
| 2015-03-09 | 476 | 478 | 469 | 471 | 311,000 | 471 |
| 2015-03-06 | 476 | 485 | 476 | 480 | 584,000 | 480 |
| 2015-03-05 | 483 | 483 | 473 | 478 | 421,000 | 478 |
| 2015-03-04 | 484 | 489 | 479 | 487 | 595,000 | 487 |
| 2015-03-03 | 483 | 493 | 483 | 487 | 1,533,000 | 487 |
| 2015-03-02 | 471 | 474 | 469 | 472 | 381,000 | 472 |
| 2015-02-27 | 461 | 478 | 461 | 471 | 933,000 | 471 |
| 2015-02-26 | 466 | 471 | 460 | 463 | 483,000 | 463 |
| 2015-02-25 | 477 | 479 | 466 | 469 | 694,000 | 469 |
| 2015-02-24 | 470 | 487 | 470 | 476 | 1,361,000 | 476 |
| 2015-02-23 | 463 | 475 | 463 | 467 | 954,000 | 467 |
| 2015-02-20 | 457 | 463 | 457 | 462 | 740,000 | 462 |
| 2015-02-19 | 450 | 456 | 446 | 455 | 451,000 | 455 |
| 2015-02-18 | 449 | 453 | 446 | 451 | 612,000 | 451 |
| 2015-02-17 | 436 | 447 | 434 | 446 | 484,000 | 446 |
| 2015-02-16 | 426 | 441 | 426 | 438 | 603,000 | 438 |
| 2015-02-13 | 420 | 434 | 418 | 426 | 707,000 | 426 |
| 2015-02-12 | 419 | 421 | 414 | 414 | 395,000 | 414 |
| 2015-02-10 | 417 | 422 | 417 | 420 | 331,000 | 420 |
| 2015-02-09 | 415 | 421 | 415 | 419 | 519,000 | 419 |
| 2015-02-06 | 409 | 414 | 409 | 413 | 356,000 | 413 |
| 2015-02-05 | 403 | 409 | 403 | 409 | 396,000 | 409 |
| 2015-02-04 | 400 | 408 | 400 | 406 | 370,000 | 406 |
| 2015-02-03 | 405 | 405 | 396 | 400 | 428,000 | 400 |
| 2015-02-02 | 400 | 403 | 395 | 403 | 246,000 | 403 |
| 2015-01-30 | 402 | 403 | 398 | 400 | 556,000 | 400 |
| 2015-01-29 | 403 | 407 | 395 | 396 | 731,000 | 396 |
| 2015-01-28 | 397 | 406 | 397 | 406 | 513,000 | 406 |
| 2015-01-27 | 396 | 401 | 396 | 401 | 269,000 | 401 |
| 2015-01-26 | 393 | 395 | 391 | 394 | 198,000 | 394 |
| 2015-01-23 | 389 | 396 | 386 | 395 | 357,000 | 395 |
| 2015-01-22 | 390 | 392 | 382 | 383 | 541,000 | 383 |
| 2015-01-21 | 397 | 399 | 390 | 390 | 514,000 | 390 |
| 2015-01-20 | 387 | 398 | 387 | 397 | 603,000 | 397 |
| 2015-01-19 | 383 | 388 | 378 | 385 | 907,000 | 385 |
| 2015-01-16 | 394 | 394 | 374 | 379 | 1,305,000 | 379 |
| 2015-01-15 | 393 | 400 | 393 | 399 | 333,000 | 399 |
| 2015-01-14 | 400 | 401 | 391 | 394 | 493,000 | 394 |
| 2015-01-13 | 405 | 405 | 395 | 404 | 456,000 | 404 |
| 2015-01-09 | 415 | 416 | 404 | 407 | 497,000 | 407 |
| 2015-01-08 | 415 | 417 | 412 | 414 | 358,000 | 414 |
| 2015-01-07 | 408 | 415 | 408 | 413 | 281,000 | 413 |
| 2015-01-06 | 421 | 422 | 410 | 412 | 461,000 | 412 |
| 2015-01-05 | 431 | 432 | 424 | 429 | 244,000 | 429 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
